Hutchison China Meditech Ltd
(HCM)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
17/01/2025
|
231.00p
|
236.00p
|
219.12p
|
234.00p
|
49,042
|
|
16/01/2025
|
225.00p
|
225.00p
|
218.00p
|
230.00p
|
71,947
|
|
15/01/2025
|
233.00p
|
239.00p
|
224.00p
|
230.00p
|
137,172
|
|
14/01/2025
|
250.00p
|
253.00p
|
239.80p
|
252.00p
|
27,591
|
|
13/01/2025
|
245.00p
|
250.00p
|
229.98p
|
242.00p
|
80,753
|
|
10/01/2025
|
255.00p
|
257.57p
|
243.00p
|
249.00p
|
12,272
|
|
09/01/2025
|
255.00p
|
258.76p
|
251.00p
|
255.00p
|
15,976
|
|
08/01/2025
|
250.00p
|
250.00p
|
244.00p
|
250.00p
|
27,907
|
|
07/01/2025
|
249.00p
|
250.00p
|
243.00p
|
244.00p
|
30,157
|
|
06/01/2025
|
253.00p
|
259.00p
|
250.00p
|
255.00p
|
74,573
|
|
03/01/2025
|
242.00p
|
253.00p
|
241.00p
|
246.00p
|
29,947
|
|
02/01/2025
|
242.00p
|
251.00p
|
241.99p
|
247.00p
|
44,128
|
|
01/01/2025
|
235.00p
|
235.00p
|
234.00p
|
235.00p
|
10,116
|
|
31/12/2024
|
235.00p
|
235.00p
|
234.00p
|
235.00p
|
10,116
|
|
30/12/2024
|
227.00p
|
233.00p
|
227.00p
|
232.00p
|
28,982
|
|
27/12/2024
|
234.00p
|
239.00p
|
227.00p
|
232.00p
|
59,463
|
|
26/12/2024
|
234.00p
|
242.00p
|
228.01p
|
242.00p
|
9,296
|
|
25/12/2024
|
234.00p
|
242.00p
|
228.01p
|
242.00p
|
9,296
|
|
24/12/2024
|
234.00p
|
242.00p
|
228.01p
|
242.00p
|
9,296
|
|
23/12/2024
|
232.00p
|
232.00p
|
225.00p
|
229.00p
|
26,863
|
|
20/12/2024
|
229.00p
|
237.00p
|
228.00p
|
237.00p
|
232,950
|
|
19/12/2024
|
232.00p
|
241.00p
|
232.00p
|
238.00p
|
10,578
|
|
18/12/2024
|
239.00p
|
243.00p
|
233.00p
|
236.00p
|
101,794
|
|
17/12/2024
|
240.00p
|
251.00p
|
233.00p
|
244.00p
|
107,469
|
|
16/12/2024
|
247.00p
|
253.00p
|
238.00p
|
239.00p
|
75,481
|
|
13/12/2024
|
249.00p
|
260.00p
|
246.00p
|
247.00p
|
81,385
|
|
12/12/2024
|
267.00p
|
268.00p
|
251.00p
|
251.00p
|
99,363
|
|
11/12/2024
|
265.00p
|
270.00p
|
258.00p
|
260.00p
|
85,557
|
|
10/12/2024
|
275.00p
|
279.70p
|
267.00p
|
270.00p
|
72,972
|
|
09/12/2024
|
266.00p
|
283.00p
|
263.00p
|
283.00p
|
70,312
|
|
06/12/2024
|
269.00p
|
279.00p
|
265.00p
|
279.00p
|
69,486
|
|
05/12/2024
|
274.00p
|
274.00p
|
263.00p
|
263.00p
|
29,218
|
|
04/12/2024
|
277.00p
|
277.00p
|
266.00p
|
273.00p
|
50,126
|
|
03/12/2024
|
269.00p
|
279.00p
|
266.00p
|
279.00p
|
43,382
|
|
02/12/2024
|
277.00p
|
280.00p
|
273.00p
|
280.00p
|
11,305
|
|
29/11/2024
|
271.00p
|
277.00p
|
267.00p
|
269.00p
|
46,621
|
|
28/11/2024
|
280.00p
|
282.25p
|
277.00p
|
277.00p
|
21,855
|
|
27/11/2024
|
284.00p
|
300.00p
|
284.00p
|
290.00p
|
128,533
|
|
26/11/2024
|
274.00p
|
279.46p
|
272.36p
|
276.00p
|
31,256
|
|
25/11/2024
|
278.00p
|
286.00p
|
274.00p
|
282.00p
|
61,152
|
|
22/11/2024
|
279.00p
|
283.70p
|
276.10p
|
281.00p
|
23,697
|
|
21/11/2024
|
282.00p
|
282.00p
|
276.00p
|
281.00p
|
30,671
|
|
20/11/2024
|
274.00p
|
290.00p
|
272.00p
|
284.00p
|
116,288
|
|
19/11/2024
|
264.00p
|
265.49p
|
258.36p
|
265.00p
|
3,859
|
|
18/11/2024
|
264.00p
|
272.00p
|
263.10p
|
265.00p
|
53,722
|
|
15/11/2024
|
264.00p
|
269.00p
|
261.00p
|
265.00p
|
39,973
|
|
14/11/2024
|
268.00p
|
276.00p
|
263.00p
|
265.00p
|
30,159
|
|
13/11/2024
|
272.00p
|
274.00p
|
266.00p
|
276.00p
|
16,609
|
|
12/11/2024
|
275.00p
|
279.00p
|
272.00p
|
276.00p
|
16,874
|
|
11/11/2024
|
275.00p
|
283.00p
|
271.00p
|
276.00p
|
42,840
|
|
08/11/2024
|
280.00p
|
282.00p
|
273.00p
|
275.00p
|
25,110
|
|
07/11/2024
|
286.00p
|
291.00p
|
282.00p
|
284.00p
|
71,930
|
|
06/11/2024
|
290.00p
|
293.00p
|
284.00p
|
284.00p
|
135,583
|
|
05/11/2024
|
284.00p
|
286.00p
|
282.00p
|
286.00p
|
54,812
|
|
04/11/2024
|
290.00p
|
294.00p
|
282.00p
|
288.00p
|
55,499
|
|
01/11/2024
|
288.00p
|
295.00p
|
288.00p
|
288.00p
|
75,192
|
|
31/10/2024
|
289.00p
|
290.65p
|
279.01p
|
286.00p
|
87,893
|
|
30/10/2024
|
297.00p
|
299.00p
|
291.00p
|
305.00p
|
49,420
|
|
29/10/2024
|
316.00p
|
316.00p
|
300.00p
|
305.00p
|
115,527
|
|
28/10/2024
|
317.00p
|
323.00p
|
311.36p
|
317.00p
|
58,785
|
|
25/10/2024
|
326.00p
|
328.00p
|
310.00p
|
323.00p
|
192,043
|
|
24/10/2024
|
336.00p
|
336.00p
|
312.00p
|
315.00p
|
29,997
|
|
23/10/2024
|
330.00p
|
336.00p
|
325.00p
|
325.00p
|
194,264
|
|
22/10/2024
|
323.00p
|
329.95p
|
318.03p
|
325.00p
|
80,724
|
|
21/10/2024
|
320.00p
|
324.00p
|
315.00p
|
316.00p
|
91,995
|
|
18/10/2024
|
309.00p
|
327.00p
|
308.00p
|
312.00p
|
227,464
|
|
17/10/2024
|
304.00p
|
309.00p
|
295.00p
|
295.00p
|
59,091
|
|
16/10/2024
|
298.00p
|
303.00p
|
295.00p
|
303.00p
|
215,181
|
|
15/10/2024
|
290.00p
|
294.00p
|
283.15p
|
284.00p
|
46,403
|
|
14/10/2024
|
298.00p
|
300.00p
|
293.00p
|
293.00p
|
38,273
|
|
11/10/2024
|
296.00p
|
302.00p
|
292.00p
|
292.00p
|
75,008
|
|
10/10/2024
|
304.00p
|
307.00p
|
300.00p
|
300.00p
|
87,739
|
|
09/10/2024
|
304.00p
|
304.00p
|
292.00p
|
300.00p
|
211,677
|
|
08/10/2024
|
309.00p
|
315.00p
|
305.00p
|
310.00p
|
88,073
|
|
07/10/2024
|
320.00p
|
328.00p
|
312.00p
|
312.00p
|
1,303,134
|
|
04/10/2024
|
307.00p
|
329.00p
|
307.00p
|
310.00p
|
1,736,486
|
|
03/10/2024
|
307.00p
|
307.00p
|
297.00p
|
298.00p
|
71,061
|
|
02/10/2024
|
304.00p
|
318.05p
|
304.00p
|
306.00p
|
301,318
|
|
01/10/2024
|
300.00p
|
300.00p
|
290.00p
|
294.00p
|
112,256
|
|
30/09/2024
|
292.00p
|
311.00p
|
291.00p
|
295.00p
|
275,884
|
|
27/09/2024
|
280.00p
|
290.00p
|
279.13p
|
285.00p
|
159,094
|
|
26/09/2024
|
264.00p
|
275.94p
|
264.00p
|
274.00p
|
73,553
|
|
25/09/2024
|
260.00p
|
267.00p
|
257.15p
|
261.00p
|
254,328
|
|
24/09/2024
|
256.00p
|
260.00p
|
254.00p
|
258.00p
|
65,224
|
|
23/09/2024
|
254.00p
|
254.00p
|
247.00p
|
253.00p
|
71,269
|
|
20/09/2024
|
256.00p
|
265.00p
|
256.00p
|
265.00p
|
165,564
|
|
19/09/2024
|
251.00p
|
259.00p
|
251.00p
|
255.00p
|
56,074
|
|
18/09/2024
|
243.00p
|
247.94p
|
242.00p
|
245.00p
|
13,776
|
|
17/09/2024
|
251.00p
|
251.00p
|
245.00p
|
248.00p
|
49,589
|
|
16/09/2024
|
254.00p
|
262.93p
|
252.00p
|
252.00p
|
29,662
|
|
13/09/2024
|
262.00p
|
265.96p
|
261.00p
|
256.50p
|
42,781
|
|
12/09/2024
|
258.00p
|
258.00p
|
254.00p
|
253.00p
|
16,138
|
|
11/09/2024
|
254.00p
|
257.00p
|
248.00p
|
250.00p
|
207,628
|
|
10/09/2024
|
251.00p
|
255.00p
|
245.00p
|
250.00p
|
135,745
|
|
09/09/2024
|
263.00p
|
268.41p
|
257.00p
|
261.00p
|
8,217
|
|
06/09/2024
|
266.00p
|
271.00p
|
262.00p
|
262.00p
|
8,023
|
|
05/09/2024
|
266.00p
|
272.00p
|
266.00p
|
269.00p
|
82,145
|
|
04/09/2024
|
269.00p
|
270.00p
|
262.00p
|
264.00p
|
102,694
|
|
03/09/2024
|
270.00p
|
271.00p
|
264.00p
|
264.00p
|
130,369
|
|
02/09/2024
|
267.00p
|
272.00p
|
261.23p
|
262.00p
|
49,706
|
|
30/08/2024
|
270.00p
|
271.34p
|
257.84p
|
262.00p
|
79,619
|
|
29/08/2024
|
273.00p
|
274.00p
|
266.00p
|
270.00p
|
55,339
|
|
28/08/2024
|
262.00p
|
268.00p
|
258.00p
|
260.00p
|
47,996
|
|
27/08/2024
|
261.00p
|
265.00p
|
256.00p
|
262.00p
|
36,890
|
|
26/08/2024
|
277.00p
|
284.00p
|
270.00p
|
271.50p
|
22,271
|
|
23/08/2024
|
277.00p
|
284.00p
|
270.00p
|
271.50p
|
22,271
|
|
22/08/2024
|
277.00p
|
284.00p
|
270.00p
|
271.50p
|
22,271
|
|
21/08/2024
|
280.00p
|
280.00p
|
268.00p
|
273.00p
|
109,805
|
|
20/08/2024
|
276.00p
|
286.54p
|
275.00p
|
277.00p
|
47,371
|
|
19/08/2024
|
289.00p
|
292.00p
|
286.00p
|
288.00p
|
7,282
|
|
16/08/2024
|
300.00p
|
300.00p
|
284.00p
|
288.00p
|
65,875
|
|
15/08/2024
|
299.00p
|
310.00p
|
299.00p
|
304.00p
|
348,560
|
|
14/08/2024
|
309.00p
|
309.00p
|
295.01p
|
297.00p
|
104,907
|
|
13/08/2024
|
315.00p
|
317.40p
|
303.50p
|
313.00p
|
21,041
|
|
12/08/2024
|
314.00p
|
317.00p
|
312.00p
|
314.00p
|
100,176
|
|
09/08/2024
|
310.00p
|
313.00p
|
308.06p
|
312.00p
|
40,375
|
|
08/08/2024
|
307.00p
|
313.00p
|
302.00p
|
310.00p
|
85,067
|
|
07/08/2024
|
318.00p
|
318.00p
|
309.03p
|
311.00p
|
30,065
|
|
06/08/2024
|
294.00p
|
319.06p
|
294.00p
|
314.00p
|
333,026
|
|
05/08/2024
|
283.00p
|
292.00p
|
281.00p
|
287.00p
|
97,557
|
|
02/08/2024
|
290.00p
|
290.00p
|
277.00p
|
282.00p
|
40,804
|
|
01/08/2024
|
293.00p
|
297.00p
|
288.00p
|
292.00p
|
21,773
|
|
31/07/2024
|
290.00p
|
303.00p
|
290.00p
|
300.00p
|
329,494
|
|
30/07/2024
|
284.00p
|
284.42p
|
278.00p
|
282.00p
|
29,530
|
|
29/07/2024
|
290.00p
|
293.00p
|
278.60p
|
285.00p
|
16,645
|
|
26/07/2024
|
286.00p
|
292.00p
|
286.00p
|
284.00p
|
9,826
|
|
25/07/2024
|
285.00p
|
286.00p
|
279.00p
|
284.00p
|
37,170
|
|
24/07/2024
|
293.00p
|
298.00p
|
288.00p
|
296.00p
|
22,641
|
|
23/07/2024
|
301.00p
|
310.00p
|
291.00p
|
295.00p
|
24,044
|
|
22/07/2024
|
300.00p
|
312.00p
|
300.00p
|
312.00p
|
272,741
|
|
19/07/2024
|
292.00p
|
297.00p
|
288.00p
|
293.00p
|
8,426
|
|
18/07/2024
|
295.00p
|
301.00p
|
294.00p
|
296.00p
|
113,269
|